AZN: AstraZeneca PLC

As of Tuesday, May 28th, 2024

$ 78.54

-- 0 0%

Open: 78.54
High: 78.54
Low: 78.54
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 78.54

+0.36 +0.46%

Open: 78.13
High: 78.89
Low: 78.08
Volume: 3,558,966
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 78.13 78.89 78.08 78.54 3,558,966 +0.36 +0.46
2024-05-23 79.32 79.36 78.10 78.18 3,476,319 -0.62 -0.79
2024-05-22 78.57 78.94 78.38 78.80 3,567,254 -0.38 -0.48
2024-05-21 77.80 79.25 77.75 79.18 7,649,733 +2.07 +2.68
2024-05-20 76.63 77.22 76.54 77.11 3,277,160 +0.21 +0.27
2024-05-17 76.87 77.07 76.61 76.90 2,790,619 -0.14 -0.18
2024-05-16 76.72 77.22 76.58 77.04 2,941,533 +0.07 +0.09
2024-05-15 76.94 77.53 76.87 76.97 3,859,267 -0.07 -0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.36
On 2024-05-23
76.54
On 2024-05-20
1.64 2.13 79.36
On 2024-05-23
78.08
On 2024-05-24
-1.61 78.36
10D 79.36
On 2024-05-23
76.54
On 2024-05-20
1.36 1.76 77.93
On 2024-05-14
76.54
On 2024-05-20
-1.78 77.72
20D 79.36
On 2024-05-23
75.32
On 2024-04-30
3.37 4.48 77.94
On 2024-05-10
76.54
On 2024-05-20
-1.79 77.05
WTD 79.36
On 2024-05-23
76.54
On 2024-05-20
1.64 2.13 79.36
On 2024-05-23
78.08
On 2024-05-24
-1.61 78.36
MTD 79.36
On 2024-05-23
75.43
On 2024-05-03
2.66 3.51 77.94
On 2024-05-10
76.54
On 2024-05-20
-1.79 77.20
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.81 -0.52 -0.31 1,138,094
KO

The Coca-Cola Company

61.80 -0.20 -0.32 2,907,277
PFE

Pfizer Inc.

28.30 -0.58 -2.02 9,618,047
VZ

Verizon Communications Inc.

39.46 -0.28 -0.70 2,601,032
VIX

CBOE Volatility Index

12.77 +0.86 +7.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,917.57 -152.02 -0.39 83,991,109
DJTA

Dow Jones Transportation Average

15,012.79 -70.15 -0.47 18,600,964
SPX

S&P 500 Index

5,308.09 +3.37 +0.06
OEX

S&P 100 Index

2,540.23 +7.10 +0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,856.19 +47.84 +0.25
NYA

NYSE Composite Index

18,047.11 -63.49 -0.35
XAX

NYSE AMEX Composite Index

4,964.24 +66.15 +1.35
RUI

RUSSELL 1000 Index

2,900.88 +1.02 +0.04
RUT

Russell 2000 Index

2,074.88 +5.21 +0.25
RUA

Russell 3000 Index

3,028.04 +1.39 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.77 +0.86 +7.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.59 +0.16 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.64 +0.28 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.56 +0.39 +2.75
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,231.67 +20.55 +0.22
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

78.54 0.00 0.00